Skip to main content
logo
Specialized Medical Company (TADAWUL:4019)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
13.14
+0.07 (0.54%)
Nov 5, 2026, 3:19 PM AST

TADAWUL:4019 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 202613.1113.2713.0613.1413.140.54%284,327
Nov 4, 202612.6713.0812.6513.0713.073.16%287,800
Nov 3, 202612.6712.7312.4512.6712.67-0.16%235,325
Nov 2, 202612.9112.9112.5412.6912.69-0.55%348,730
Nov 1, 202612.9512.9712.6412.7612.76-1.62%268,093
Oct 29, 202612.7512.9712.4612.9712.972.13%467,853
Oct 28, 202612.6412.7612.4012.7012.70-738,191
Oct 27, 202611.9912.7011.7912.7012.706.28%807,246
Oct 26, 202611.4111.9911.4111.9511.954.64%2,977,061
Oct 25, 202612.2712.2911.3411.4211.42-6.93%660,751
Oct 22, 202612.6912.6912.1212.2712.27-3.99%606,079
Oct 21, 202612.9412.9912.6812.7812.78-1.54%489,918
Oct 20, 202613.0513.0512.8012.9812.98-0.46%440,203
Oct 19, 202613.1013.2312.9813.0413.04-0.61%523,586
Oct 18, 202613.2513.3513.0613.1213.12-1.35%366,524
Oct 15, 202613.7013.7113.0013.3013.30-3.06%1,540,797
Oct 14, 202614.2014.2013.6213.7213.72-3.38%530,013
Oct 13, 202614.0114.3113.9914.2014.201.36%228,769
Oct 12, 202614.4114.4214.0114.0114.01-3.04%354,674
Oct 11, 202614.5014.6814.4114.4514.45-2.63%328,841
Oct 8, 202614.8914.8914.5714.8414.84-0.40%188,098
Oct 7, 202615.0815.0814.9014.9014.90-0.67%196,073
Oct 6, 202615.0515.1515.0015.0015.00-0.66%190,456
Oct 5, 202615.2215.2215.0015.1015.10-0.79%218,729
Oct 4, 202614.9115.2214.9115.2215.222.08%248,160
Oct 1, 202614.9015.1714.8614.9114.910.07%171,319
Sep 30, 202615.1115.1114.8414.9014.90-1.39%181,801
Sep 29, 202615.6315.6614.9215.1115.11-3.33%338,653
Sep 28, 202615.6915.7715.4615.6315.63-0.13%450,354
Sep 27, 202615.8215.8815.6115.6515.65-1.01%259,574
Sep 24, 202615.8615.9815.7815.8115.81-0.32%88,989
Sep 22, 202615.9816.0615.8415.8615.86-0.94%171,947
Sep 21, 202616.0016.1815.9816.0116.01-0.87%235,388
Sep 20, 202616.0316.1515.9016.1516.15-0.19%265,010
Sep 17, 202616.0016.1815.9816.1816.181.12%440,640
Sep 16, 202616.0116.1315.9816.0016.00-0.44%258,869
Sep 15, 202616.1116.2316.0016.0716.07-0.86%152,346
Sep 14, 202616.1816.3316.1416.2116.21-139,544
Sep 13, 202616.0316.5316.0316.2116.210.37%285,880
Sep 10, 202616.2016.3016.1316.1516.15-0.55%125,417
Sep 9, 202616.2016.2516.1616.2416.240.12%68,047
Sep 8, 202616.2516.3016.1516.2216.22-0.31%85,001
Sep 7, 202616.4716.4916.2016.2716.27-1.21%108,037
Sep 6, 202616.4716.6916.4416.4716.47-161,026
Sep 3, 202616.7616.8015.9816.4716.47-0.96%344,000
Sep 2, 202616.7017.1016.6016.6316.63-0.12%737,526
Sep 1, 202616.4016.7016.3816.6516.651.83%726,482
Aug 31, 202616.1216.3516.1216.3516.351.24%237,201
Aug 30, 202616.1816.2616.1116.1516.15-0.19%135,569
Aug 27, 202616.2616.2816.1016.1816.18-0.49%162,808